NYSE:MTDR | Historical Stock Price | Matador Resources Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-02-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.47$3.25$7.19$15.89$35.12$77.632012-02-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$8.20$8.20371,300——
2012-12-28$7.88$7.88256,200——
2012-12-27$8.01$8.01254,300——
2012-12-26$8.02$8.02182,600——
2012-12-24$8.03$8.0371,400——
2012-12-21$8.31$8.31211,800——
2012-12-20$8.43$8.43415,200——
2012-12-19$8.40$8.40636,400——
2012-12-18$8.16$8.16366,500——
2012-12-17$8.06$8.06614,600——
2012-12-14$8.11$8.11556,100——
2012-12-13$7.88$7.88678,100——
2012-12-12$8.17$8.17200,500——
2012-12-11$8.28$8.28257,900——
2012-12-10$8.26$8.26263,400——
2012-12-07$8.30$8.30494,000——
2012-12-06$8.24$8.24609,900——
2012-12-05$8.44$8.44300,700——
2012-12-04$8.40$8.40263,300——
2012-12-03$8.80$8.80206,800——
2012-11-30$8.89$8.894,870,600——
2012-11-29$8.95$8.95239,000——
2012-11-28$8.92$8.92277,000——
2012-11-27$8.64$8.64418,300——
2012-11-26$8.97$8.97255,000——
2012-11-23$8.84$8.84110,700——
2012-11-21$8.75$8.75944,500——
2012-11-20$8.50$8.50742,500——
2012-11-19$8.60$8.60539,100——
2012-11-16$8.50$8.50332,900——
2012-11-15$8.50$8.50681,700——
2012-11-14$8.51$8.51244,700——
2012-11-13$8.36$8.36170,200——
2012-11-12$8.34$8.34201,500——
2012-11-09$8.49$8.49128,000——
2012-11-08$8.43$8.43110,800——
2012-11-07$8.63$8.63204,300——
2012-11-06$9.07$9.07189,500——
2012-11-05$8.97$8.97136,600——
2012-11-02$8.87$8.87130,600——
2012-11-01$9.08$9.08247,200——
2012-10-31$8.83$8.83147,400——
2012-10-26$8.77$8.77101,600——
2012-10-25$8.93$8.9378,600——
2012-10-24$8.84$8.84103,100——
2012-10-23$8.92$8.9295,400——
2012-10-22$9.09$9.09133,300——
2012-10-19$9.31$9.31190,100——
2012-10-18$9.35$9.35111,700——
2012-10-17$9.33$9.33206,400——
2012-10-16$9.40$9.40142,200——
2012-10-15$9.34$9.34129,500——
2012-10-12$9.44$9.44102,300——
2012-10-11$9.64$9.64127,300——
2012-10-10$9.52$9.52455,300——
2012-10-09$9.58$9.58136,800——
2012-10-08$9.54$9.54115,700——
2012-10-05$9.79$9.7971,100——
2012-10-04$10.00$10.00154,100——
2012-10-03$9.90$9.90152,600——
2012-10-02$10.23$10.2377,600——
2012-10-01$10.43$10.43187,400——
2012-09-28$10.39$10.39173,900——
2012-09-27$10.37$10.37205,000——
2012-09-26$10.07$10.07124,700——
2012-09-25$10.09$10.09112,100——
2012-09-24$10.36$10.3669,000——
2012-09-21$10.45$10.45440,800——
2012-09-20$10.50$10.50275,000——
2012-09-19$10.48$10.48203,000——
2012-09-18$10.46$10.46191,100——
2012-09-17$10.48$10.48179,000——
2012-09-14$10.50$10.50340,900——
2012-09-13$10.27$10.27232,800——
2012-09-12$10.32$10.32162,500——
2012-09-11$10.34$10.34120,600——
2012-09-10$10.33$10.33115,400——
2012-09-07$10.22$10.2297,800——
2012-09-06$10.24$10.24111,000——
2012-09-05$10.16$10.16233,500——
2012-09-04$10.01$10.01243,300——
2012-08-31$10.18$10.1895,000——
2012-08-30$10.09$10.0998,100——
2012-08-29$9.96$9.96263,900——
2012-08-28$10.05$10.05205,100——
2012-08-27$9.97$9.97145,600——
2012-08-24$10.03$10.0395,300——
2012-08-23$9.99$9.9985,900——
2012-08-22$10.40$10.4084,200——
2012-08-21$10.29$10.29203,100——
2012-08-20$10.18$10.18366,700——
2012-08-17$10.23$10.23540,100——
2012-08-16$9.68$9.68298,800——
2012-08-15$9.66$9.66621,900——
2012-08-14$10.03$10.03365,000——
2012-08-13$9.99$9.99255,200——
2012-08-10$10.20$10.20552,600——
2012-08-09$10.25$10.2548,400——
2012-08-08$10.13$10.13101,200——
2012-08-07$10.11$10.11156,500——
2012-08-06$10.07$10.0770,300——
2012-08-03$10.26$10.2643,000——
2012-08-02$10.05$10.05115,800——
2012-08-01$10.22$10.2272,600——
2012-07-31$10.47$10.4764,200——
2012-07-30$10.63$10.6349,600——
2012-07-27$10.63$10.6332,400——
2012-07-26$10.16$10.1651,600——
2012-07-25$10.13$10.1393,500——
2012-07-24$10.25$10.2564,400——
2012-07-23$10.49$10.4946,100——
2012-07-20$10.71$10.7141,700——
2012-07-19$10.96$10.9650,700——
2012-07-18$11.19$11.1936,000——
2012-07-17$11.07$11.07110,600——
2012-07-16$10.95$10.9547,500——
2012-07-13$10.99$10.9972,600——
2012-07-12$11.03$11.0330,400——
2012-07-11$10.89$10.8946,600——
2012-07-10$10.84$10.84503,500——
2012-07-09$11.18$11.1857,100——
2012-07-06$11.28$11.2867,600——
2012-07-05$11.31$11.3176,100——
2012-07-03$11.41$11.4143,400——
2012-07-02$11.01$11.01133,600——
2012-06-29$10.74$10.74155,000——
2012-06-28$10.08$10.0859,500——
2012-06-27$10.22$10.2246,100——
2012-06-26$10.06$10.06123,400——
2012-06-25$10.09$10.0980,000——
2012-06-22$10.47$10.47272,100——
2012-06-21$10.06$10.0678,900——
2012-06-20$10.40$10.4095,600——
2012-06-19$10.74$10.74109,000——
2012-06-18$10.13$10.1381,300——
2012-06-15$10.73$10.73141,800——
2012-06-14$10.66$10.6677,400——
2012-06-13$10.48$10.48142,200——
2012-06-12$10.84$10.84104,300——
2012-06-11$10.43$10.43153,300——
2012-06-08$10.00$10.0063,400——
2012-06-07$9.69$9.6990,600——
2012-06-06$9.71$9.71141,600——
2012-06-05$9.83$9.83137,600——
2012-06-04$9.85$9.85145,100——
2012-06-01$9.27$9.27102,600——
2012-05-31$10.05$10.05151,300——
2012-05-30$9.88$9.8858,500——
2012-05-29$10.16$10.1684,200——
2012-05-25$9.85$9.8552,600——
2012-05-24$9.86$9.8695,100——
2012-05-23$9.68$9.6862,000——
2012-05-22$9.37$9.3768,700——
2012-05-21$9.45$9.45110,400——
2012-05-18$9.16$9.16199,600——
2012-05-17$8.71$8.71324,000——
2012-05-16$8.91$8.91584,100——
2012-05-15$10.04$10.04375,300——
2012-05-14$10.30$10.3088,600——
2012-05-11$10.62$10.6269,000——
2012-05-10$10.76$10.7657,000——
2012-05-09$10.65$10.6570,100——
2012-05-08$10.93$10.9377,300——
2012-05-07$10.98$10.9873,000——
2012-05-04$10.89$10.8978,500——
2012-05-03$11.19$11.19122,000——
2012-05-02$11.38$11.38120,000——
2012-05-01$11.63$11.63391,400——
2012-04-30$11.58$11.58237,000——
2012-04-27$11.57$11.5771,400——
2012-04-26$11.43$11.43145,900——
2012-04-25$11.20$11.20188,500——
2012-04-24$11.25$11.2548,100——
2012-04-23$11.33$11.33143,100——
2012-04-20$11.25$11.25228,800——
2012-04-19$10.92$10.9288,600——
2012-04-18$10.62$10.62702,500——
2012-04-17$10.38$10.38334,300——
2012-04-16$10.49$10.49108,200——
2012-04-13$10.75$10.75127,000——
2012-04-12$11.02$11.02366,700——
2012-04-11$11.02$11.02105,600——
2012-04-10$11.10$11.10113,300——
2012-04-09$11.14$11.14100,000——
2012-04-05$11.39$11.39108,200——
2012-04-04$11.47$11.47237,700——
2012-04-03$11.51$11.51191,200——
2012-04-02$11.33$11.33293,200——
2012-03-30$10.95$10.951,033,200——
2012-03-29$10.99$10.99200,900——
2012-03-28$11.14$11.14111,600——
2012-03-27$11.23$11.2373,900——
2012-03-26$11.25$11.25123,800——
2012-03-23$11.28$11.28144,800——
2012-03-22$11.30$11.30590,700——
2012-03-21$11.61$11.61264,300——
2012-03-20$11.84$11.84139,000——
2012-03-19$11.92$11.92128,600——
2012-03-16$11.83$11.83214,200——
2012-03-15$11.90$11.90273,200——
2012-03-14$11.73$11.73357,100——
2012-03-13$11.57$11.57385,900——
2012-03-12$11.49$11.49186,100——
2012-03-09$11.53$11.53242,500——
2012-03-08$11.14$11.14198,900——
2012-03-07$11.14$11.14373,900——
2012-03-06$11.10$11.10225,600——
2012-03-05$11.50$11.50149,000——
2012-03-02$11.74$11.74166,300——
2012-03-01$11.96$11.96132,000——
2012-02-29$11.86$11.86148,100——
2012-02-28$11.92$11.92108,000——
2012-02-27$12.00$12.00174,500——
2012-02-24$12.00$12.00236,700——
2012-02-23$12.07$12.07502,400——
2012-02-22$11.92$11.92382,200——
2012-02-21$11.82$11.82248,600——
2012-02-17$11.70$11.70420,800——
2012-02-16$11.75$11.75137,400——
2012-02-15$11.73$11.73123,200——
2012-02-14$11.75$11.75147,600——
2012-02-13$11.84$11.84126,200——
2012-02-10$11.75$11.7592,500——
2012-02-09$11.86$11.86102,900——
2012-02-08$11.91$11.91144,700——
2012-02-07$12.00$12.00209,200——
2012-02-06$11.94$11.94251,300——
2012-02-03$12.00$12.00742,300——
2012-02-02$11.75$11.754,574,600——